KIWOOM 인도Nifty50(합성) (200250) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩24,065

기간 수익률

+490 (+2.08%)

거래량

18.4K

2026-07-07시 ₩24,255 고 ₩24,255 저 ₩23,930 종 ₩24,065MA5 ₩24,165MA20 ₩23,651

6개월 · 43개 봉KRX · KRW2026-04-23 → 2026-07-07

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 200250
ISIN: KR7200250009
유형: ETF
기초지수: Nifty 50 Index
기초지수 종가: 24,430.35
상장좌수: 7,900,000
거래량: 18,352
거래대금: ₩4.42억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 07.	₩24,065	-0.5%	₩24,225.15	₩24,255	₩23,930	18,352
2026. 07. 06.	₩24,185	+0.62%	₩24,084.9	₩24,185	₩23,950	5,363
2026. 07. 02.	₩24,195	+0.02%	₩24,250.96	₩24,240	₩24,090	25,974
2026. 07. 01.	₩24,190	+0%	₩24,229.39	₩24,220	₩24,105	10,034
2026. 06. 30.	₩24,190	+0.02%	₩24,264.06	₩24,190	₩23,980	18,698
2026. 06. 29.	₩24,185	+0.83%	₩24,375.89	₩24,235	₩24,005	8,428
2026. 06. 25.	₩24,280	+1.46%	₩24,274.42	₩24,485	₩23,955	25,808
2026. 06. 24.	₩23,930	+0.31%	₩24,004.98	₩24,005	₩23,655	23,887
2026. 06. 23.	₩23,855	-1.02%	₩24,234.15	₩24,200	₩23,850	21,061
2026. 06. 22.	₩24,100	+1.05%	₩24,160.6	₩24,145	₩23,830	19,186
2026. 06. 18.	₩23,910	+0.91%	₩24,090.11	₩23,910	₩23,640	116,901
2026. 06. 17.	₩23,695	+0.81%	₩23,759.25	₩23,710	₩23,505	27,863
2026. 06. 16.	₩23,505	+0.19%	₩23,539.62	₩23,600	₩23,360	25,570
2026. 06. 15.	₩23,460	+2.53%	₩23,285.55	₩23,495	₩22,965	40,240
2026. 06. 11.	₩22,965	+0%	₩22,913.12	₩22,965	₩22,750	27,219
2026. 06. 10.	₩22,965	+1.84%	₩23,012.45	₩22,970	₩22,585	14,024
2026. 06. 09.	₩22,550	-1.61%	₩22,598.08	₩22,920	₩22,490	28,415
2026. 06. 08.	₩22,920	-1.67%	₩23,181.75	₩23,180	₩22,920	48,444
2026. 06. 04.	₩22,970	+0.72%	₩23,117.17	₩23,115	₩22,795	22,992
2026. 06. 01.	₩22,900	-0.93%	₩23,072.14	₩23,210	₩22,900	42,682
2026. 05. 28.	₩22,960	-0.65%	₩23,204.34	₩23,145	₩22,905	39,317
2026. 05. 27.	₩23,110	-0.73%	₩23,168.02	₩23,220	₩23,025	26,245
2026. 05. 26.	₩23,280	+0.34%	₩23,416.81	₩23,480	₩23,255	41,257
2026. 05. 22.	₩23,200	+1.47%	₩23,108.45	₩23,200	₩22,800	21,469
2026. 05. 21.	₩22,865	+0.86%	₩22,856.45	₩22,925	₩22,670	58,548
2026. 05. 20.	₩22,670	-0.68%	₩22,702.37	₩22,880	₩22,520	11,909
2026. 05. 19.	₩22,825	+1.04%	₩22,880.07	₩22,880	₩22,585	12,498
2026. 05. 18.	₩22,590	-1.4%	₩22,773.31	₩22,830	₩22,450	54,728
2026. 05. 15.	₩22,910	+0.84%	₩22,891.43	₩22,970	₩22,800	39,203
2026. 05. 14.	₩22,720	+0.84%	₩22,528.6	₩22,720	₩22,495	29,379
2026. 05. 13.	₩22,530	-0.49%	₩22,512.86	₩22,640	₩22,415	36,870
2026. 05. 12.	₩22,640	-1.03%	₩22,947.06	₩22,795	₩22,570	42,917
2026. 05. 11.	₩22,875	-1.53%	₩23,129.83	₩23,225	₩22,805	86,500
2026. 05. 08.	₩23,230	+0.87%	₩23,424.22	₩23,245	₩23,030	35,017
2026. 05. 07.	₩23,030	+1.19%	₩23,103.22	₩23,075	₩22,785	24,634
2026. 05. 06.	₩22,760	-1.32%	₩22,719.82	₩23,115	₩22,725	34,042
2026. 05. 04.	₩23,065	+0.5%	₩22,850.87	₩23,225	₩23,005	42,303
2026. 04. 30.	₩22,950	-1.9%	₩23,278.14	₩23,385	₩22,890	13,497
2026. 04. 29.	₩23,395	+0.88%	₩23,154.39	₩23,395	₩23,060	40,475
2026. 04. 28.	₩23,190	-0.15%	₩23,233.98	₩23,310	₩23,150	47,127
2026. 04. 27.	₩23,225	-0.13%	₩23,107.58	₩23,290	₩23,080	34,875
2026. 04. 24.	₩23,255	-1.36%	₩23,532.19	₩23,550	₩23,215	19,019
2026. 04. 23.	₩23,575	-0.8%	₩23,735.18	₩23,740	₩23,450	18,729

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.